Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelligent Bio Solutions Inc. - Common Stock (NQ: INBS )

2.680 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.2229 0.2297 0.2111 0.2163 223,307 -0.01(-5.87%)
Oct 30, 2023 0.2171 0.2299 0.2019 0.2298 286,858 +0.02(+7.38%)
Oct 27, 2023 0.2100 0.2199 0.2021 0.2140 401,670 +0.00(+0.80%)
Oct 26, 2023 0.2300 0.2323 0.2001 0.2123 537,096 -0.02(-7.86%)
Oct 25, 2023 0.2400 0.2500 0.2120 0.2304 241,942 -0.00(-0.69%)
Oct 24, 2023 0.2402 0.2450 0.2107 0.2320 873,951 -0.01(-4.13%)
Oct 23, 2023 0.2570 0.2698 0.2316 0.2420 1,110,989 -0.03(-10.37%)
Oct 20, 2023 0.2384 0.2855 0.2010 0.2700 3,034,178 +0.03(+10.34%)
Oct 19, 2023 0.2700 0.2660 0.2200 0.2447 1,057,659 -0.03(-9.40%)
Oct 18, 2023 0.3270 0.3290 0.2647 0.2701 4,963,321 -0.03(-11.24%)
Oct 17, 2023 0.3100 0.3290 0.2900 0.3043 3,496,682 +0.00(+1.43%)
Oct 16, 2023 0.2990 0.3100 0.2820 0.3000 666,920 +0.02(+6.72%)
Oct 13, 2023 0.3527 0.4100 0.2518 0.2811 1,597,486 -0.08(-21.94%)
Oct 12, 2023 0.4642 0.4700 0.3524 0.3601 933,463 -0.07(-16.06%)
Oct 11, 2023 0.4000 0.4700 0.3818 0.4290 1,461,419 +0.05(+13.19%)
Oct 10, 2023 0.3440 0.3900 0.3407 0.3790 128,116 +0.02(+7.00%)
Oct 09, 2023 0.4060 0.4060 0.3512 0.3542 164,465 -0.03(-7.28%)
Oct 06, 2023 0.3993 0.4004 0.3800 0.3820 105,432 -0.01(-2.35%)
Oct 05, 2023 0.4400 0.4500 0.3900 0.3912 345,085 -0.05(-11.09%)
Oct 04, 2023 0.4600 0.4799 0.4275 0.4400 177,769 -0.01(-2.24%)
Oct 03, 2023 0.5145 0.5145 0.4310 0.4501 279,652 -0.03(-6.05%)
Oct 02, 2023 0.4300 0.5300 0.4201 0.4791 1,348,065 -0.55(-53.49%)
Sep 29, 2023 1.100 1.270 1.020 1.030 80,931 -0.13(-11.09%)
Sep 28, 2023 1.200 1.216 1.130 1.159 25,150 +0.05(+4.37%)
Sep 27, 2023 1.190 1.200 1.050 1.110 35,430 -0.00(-0.01%)
Sep 26, 2023 1.110 1.210 1.040 1.110 41,616 -0.02(-1.76%)
Sep 25, 2023 1.180 1.190 1.030 1.130 30,561 -0.05(-4.24%)
Sep 22, 2023 1.270 1.270 1.180 1.180 23,965 -0.09(-7.09%)
Sep 21, 2023 1.220 1.299 1.204 1.270 18,878 +0.05(+4.09%)
Sep 20, 2023 1.340 1.340 1.155 1.220 26,465 -0.12(-8.95%)
Sep 19, 2023 1.370 1.370 1.335 1.340 13,348 -0.09(-6.29%)
Sep 18, 2023 1.550 1.553 1.400 1.430 18,311 -0.13(-8.33%)
Sep 15, 2023 1.550 1.560 1.480 1.560 28,263 +0.03(+2.04%)
Sep 14, 2023 1.540 1.640 1.490 1.529 33,165 +0.03(+1.92%)
Sep 13, 2023 1.540 1.650 1.490 1.500 36,612 +0.00(+0.00%)
Sep 12, 2023 1.570 1.676 1.470 1.500 61,762 -0.08(-5.06%)
Sep 11, 2023 1.610 1.800 1.580 1.580 44,973 -0.03(-1.86%)
Sep 08, 2023 1.670 1.860 1.600 1.610 48,496 -0.09(-5.29%)
Sep 07, 2023 1.620 1.893 1.585 1.700 28,167 +0.05(+3.03%)
Sep 06, 2023 1.790 1.798 1.500 1.650 28,472 -0.13(-7.30%)
Sep 05, 2023 1.750 1.883 1.680 1.780 22,873 +0.01(+0.56%)
Sep 01, 2023 1.840 1.912 1.770 1.770 3,632 +0.01(+0.57%)
Aug 31, 2023 1.750 1.914 1.750 1.760 29,461 -0.06(-3.30%)
Aug 30, 2023 1.860 1.920 1.700 1.820 18,202 -0.18(-9.00%)
Aug 29, 2023 1.890 2.000 1.800 2.000 40,710 +0.14(+7.53%)
Aug 28, 2023 1.860 1.900 1.750 1.860 31,061 +0.04(+2.20%)
Aug 25, 2023 1.820 1.820 1.720 1.820 9,728 -0.01(-0.55%)
Aug 24, 2023 1.790 1.840 1.713 1.830 24,582 +0.02(+1.10%)
Aug 23, 2023 1.860 1.860 1.685 1.810 22,832 -0.01(-0.55%)
Aug 22, 2023 1.740 1.820 1.720 1.820 21,783 +0.07(+4.00%)
Aug 21, 2023 1.800 1.800 1.650 1.750 26,969 -0.04(-2.23%)
Aug 18, 2023 1.700 1.830 1.700 1.790 26,243 +0.11(+6.55%)
Aug 17, 2023 1.640 1.740 1.620 1.680 13,620 +0.03(+1.82%)
Aug 16, 2023 1.650 1.650 1.570 1.650 19,354 +0.00(+0.00%)
Aug 15, 2023 1.660 1.700 1.640 1.650 11,265 -0.07(-4.07%)
Aug 14, 2023 1.720 1.740 1.626 1.720 16,530 -0.01(-0.58%)
Aug 11, 2023 1.660 1.790 1.640 1.730 29,369 +0.05(+2.98%)
Aug 10, 2023 1.710 1.725 1.630 1.680 22,246 +0.01(+0.60%)
Aug 09, 2023 1.500 1.710 1.410 1.670 121,542 +0.16(+10.60%)
Aug 08, 2023 1.500 1.530 1.440 1.510 37,453 +0.04(+2.72%)
Aug 07, 2023 1.700 1.716 1.380 1.470 184,478 -0.25(-14.53%)
Aug 04, 2023 1.710 1.833 1.700 1.720 44,614 -0.03(-1.71%)
Aug 03, 2023 1.700 1.860 1.700 1.750 67,672 +0.14(+8.70%)
Aug 02, 2023 1.880 1.890 1.600 1.610 108,136 -0.23(-12.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.